Cerenome, Inc. (CNSY)
NASDAQ: CNSY · Real-Time Price · USD
3.470
-0.400 (-10.33%)
Aug 3, 2026, 11:58 AM EDT - Market open
Cerenome Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 3.80 | 3.87 | 3.65 | 3.87 | - | - | 37,818 |
| Jul 31, 2026 | 3.65 | 3.95 | 3.62 | 3.87 | 3.87 | 6.03% | 96,526 |
| Jul 30, 2026 | 3.69 | 3.69 | 3.55 | 3.65 | 3.65 | 0.55% | 52,033 |
| Jul 29, 2026 | 3.77 | 3.77 | 3.55 | 3.63 | 3.63 | -3.46% | 94,049 |
| Jul 28, 2026 | 3.78 | 3.79 | 3.60 | 3.76 | 3.76 | 0.80% | 54,601 |
| Jul 27, 2026 | 3.83 | 3.91 | 3.70 | 3.73 | 3.73 | -2.61% | 48,997 |
| Jul 24, 2026 | 3.81 | 4.00 | 3.81 | 3.83 | 3.83 | 1.32% | 67,553 |
| Jul 23, 2026 | 3.77 | 3.89 | 3.72 | 3.78 | 3.78 | -1.05% | 63,801 |
| Jul 22, 2026 | 3.90 | 3.93 | 3.77 | 3.82 | 3.82 | -2.55% | 57,632 |
| Jul 21, 2026 | 3.91 | 4.08 | 3.88 | 3.92 | 3.92 | 2.35% | 75,574 |
| Jul 20, 2026 | 3.69 | 3.83 | 3.69 | 3.83 | 3.83 | 2.41% | 70,625 |
| Jul 17, 2026 | 3.86 | 3.96 | 3.58 | 3.74 | 3.74 | -4.10% | 215,179 |
| Jul 16, 2026 | 4.05 | 4.09 | 3.81 | 3.90 | 3.90 | -4.41% | 81,584 |
| Jul 15, 2026 | 4.28 | 4.31 | 3.87 | 4.08 | 4.08 | -4.67% | 154,136 |
| Jul 14, 2026 | 4.25 | 4.42 | 4.14 | 4.28 | 4.28 | 2.64% | 370,991 |
| Jul 13, 2026 | 4.04 | 4.36 | 4.00 | 4.17 | 4.17 | 4.25% | 375,091 |
| Jul 10, 2026 | 4.00 | 4.13 | 3.88 | 4.00 | 4.00 | - | 69,959 |
| Jul 9, 2026 | 3.81 | 4.01 | 3.78 | 4.00 | 4.00 | 4.71% | 47,238 |
| Jul 8, 2026 | 3.86 | 3.96 | 3.70 | 3.82 | 3.82 | -2.55% | 84,138 |
| Jul 7, 2026 | 4.03 | 4.07 | 3.90 | 3.92 | 3.92 | -3.21% | 84,438 |
| Jul 6, 2026 | 3.96 | 4.10 | 3.83 | 4.05 | 4.05 | 1.76% | 165,965 |
| Jul 2, 2026 | 4.15 | 4.21 | 3.84 | 3.98 | 3.98 | -4.33% | 223,232 |
| Jul 1, 2026 | 4.39 | 4.51 | 4.15 | 4.16 | 4.16 | -4.81% | 139,275 |
| Jun 30, 2026 | 4.31 | 4.43 | 4.20 | 4.37 | 4.37 | 1.86% | 164,417 |
| Jun 29, 2026 | 4.21 | 4.38 | 4.07 | 4.29 | 4.29 | 2.14% | 251,001 |
| Jun 26, 2026 | 4.25 | 4.45 | 4.13 | 4.20 | 4.20 | -1.41% | 286,155 |
| Jun 25, 2026 | 4.01 | 4.40 | 3.88 | 4.26 | 4.26 | 7.58% | 1,034,507 |
| Jun 24, 2026 | 4.07 | 4.18 | 3.90 | 3.96 | 3.96 | -2.94% | 96,382 |
| Jun 23, 2026 | 3.91 | 4.26 | 3.91 | 4.08 | 4.08 | 2.51% | 152,505 |
| Jun 22, 2026 | 4.13 | 4.18 | 3.95 | 3.98 | 3.98 | -5.24% | 393,036 |
| Jun 18, 2026 | 4.34 | 4.38 | 4.10 | 4.20 | 4.20 | -2.55% | 214,522 |
| Jun 17, 2026 | 4.56 | 4.57 | 4.28 | 4.31 | 4.31 | -5.69% | 177,794 |
| Jun 16, 2026 | 4.85 | 5.03 | 4.57 | 4.57 | 4.57 | -5.77% | 240,228 |
| Jun 15, 2026 | 5.13 | 5.21 | 4.79 | 4.85 | 4.85 | -3.19% | 297,037 |
| Jun 12, 2026 | 5.33 | 5.46 | 5.00 | 5.01 | 5.01 | -7.56% | 98,603 |
| Jun 11, 2026 | 5.30 | 5.50 | 5.23 | 5.42 | 5.42 | 0.56% | 76,745 |
| Jun 10, 2026 | 5.45 | 5.75 | 5.30 | 5.39 | 5.39 | -2.00% | 126,285 |
| Jun 9, 2026 | 5.41 | 5.78 | 5.11 | 5.50 | 5.50 | -0.54% | 108,493 |
| Jun 8, 2026 | 5.29 | 5.86 | 5.26 | 5.53 | 5.53 | 2.22% | 145,129 |
| Jun 5, 2026 | 5.60 | 5.62 | 5.17 | 5.41 | 5.41 | -5.83% | 120,356 |
| Jun 4, 2026 | 5.41 | 6.03 | 5.31 | 5.75 | 5.75 | 6.00% | 102,994 |
| Jun 3, 2026 | 5.44 | 5.47 | 5.21 | 5.42 | 5.42 | -0.91% | 105,611 |
| Jun 2, 2026 | 5.62 | 5.77 | 5.36 | 5.47 | 5.47 | -4.04% | 122,099 |
| Jun 1, 2026 | 5.82 | 5.99 | 5.70 | 5.70 | 5.70 | -2.06% | 118,722 |
| May 29, 2026 | 6.38 | 6.40 | 5.80 | 5.82 | 5.82 | -9.49% | 191,511 |
| May 28, 2026 | 6.50 | 6.56 | 6.15 | 6.43 | 6.43 | -3.16% | 150,237 |
| May 27, 2026 | 6.63 | 6.98 | 6.40 | 6.64 | 6.64 | 0.61% | 108,267 |
| May 26, 2026 | 6.80 | 7.14 | 6.56 | 6.60 | 6.60 | 0.15% | 103,549 |
| May 22, 2026 | 6.88 | 7.15 | 6.59 | 6.59 | 6.59 | -4.35% | 128,357 |
| May 21, 2026 | 6.50 | 7.30 | 6.50 | 6.89 | 6.89 | 7.15% | 286,104 |